Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 79.76 | 79.83 | 79.49 | 79.59 | 586,586 | -0.26(-0.33%) |
Nov 27, 2019 | 79.70 | 79.90 | 79.59 | 79.85 | 3,714,699 | +0.28(+0.35%) |
Nov 26, 2019 | 79.52 | 79.61 | 79.33 | 79.57 | 1,242,724 | +0.07(+0.09%) |
Nov 25, 2019 | 79.39 | 79.55 | 79.31 | 79.51 | 1,439,703 | +0.36(+0.45%) |
Nov 22, 2019 | 79.11 | 79.24 | 78.98 | 79.15 | 1,220,209 | +0.26(+0.33%) |
Nov 21, 2019 | 78.92 | 79.00 | 78.58 | 78.89 | 1,052,095 | +0.06(+0.08%) |
Nov 20, 2019 | 78.98 | 79.05 | 78.48 | 78.83 | 1,150,814 | -0.29(-0.36%) |
Nov 19, 2019 | 79.47 | 79.50 | 79.03 | 79.11 | 1,086,273 | -0.20(-0.25%) |
Nov 18, 2019 | 79.25 | 79.41 | 79.08 | 79.31 | 8,034,735 | -0.05(-0.07%) |
Nov 15, 2019 | 79.26 | 79.37 | 79.05 | 79.37 | 1,137,432 | +0.44(+0.56%) |
Nov 14, 2019 | 78.90 | 78.98 | 78.58 | 78.92 | 1,011,677 | -0.08(-0.10%) |
Nov 13, 2019 | 78.88 | 79.17 | 78.72 | 79.00 | 926,627 | -0.10(-0.12%) |
Nov 12, 2019 | 79.20 | 79.37 | 78.89 | 79.10 | 2,644,259 | +0.01(+0.01%) |
Nov 11, 2019 | 79.04 | 79.13 | 78.91 | 79.09 | 1,273,592 | -0.30(-0.38%) |
Nov 08, 2019 | 79.11 | 79.39 | 78.80 | 79.39 | 887,372 | +0.23(+0.28%) |
Nov 07, 2019 | 79.36 | 79.52 | 79.05 | 79.17 | 2,547,476 | +0.23(+0.29%) |
Nov 06, 2019 | 78.87 | 79.00 | 78.69 | 78.94 | 1,024,033 | +0.14(+0.18%) |
Nov 05, 2019 | 78.83 | 78.98 | 78.71 | 78.80 | 1,277,827 | +0.03(+0.04%) |
Nov 04, 2019 | 78.80 | 78.95 | 78.63 | 78.77 | 1,184,086 | +0.36(+0.45%) |
Nov 01, 2019 | 78.07 | 78.41 | 78.06 | 78.41 | 1,130,054 | +0.64(+0.83%) |
Oct 31, 2019 | 77.89 | 77.94 | 77.24 | 77.77 | 896,192 | -0.23(-0.29%) |
Oct 30, 2019 | 78.00 | 78.09 | 77.57 | 78.00 | 910,151 | +0.09(+0.11%) |
Oct 29, 2019 | 77.71 | 78.08 | 77.67 | 77.91 | 1,047,025 | +0.16(+0.20%) |
Oct 28, 2019 | 77.79 | 78.06 | 77.70 | 77.75 | 988,295 | +0.22(+0.28%) |
Oct 25, 2019 | 77.14 | 77.66 | 77.14 | 77.54 | 926,570 | +0.40(+0.52%) |
Oct 24, 2019 | 77.56 | 77.59 | 76.95 | 77.14 | 913,471 | -0.24(-0.31%) |
Oct 23, 2019 | 77.05 | 77.38 | 76.96 | 77.38 | 820,414 | +0.12(+0.16%) |
Oct 22, 2019 | 77.27 | 77.59 | 77.02 | 77.26 | 966,235 | +0.05(+0.07%) |
Oct 21, 2019 | 77.01 | 77.23 | 77.01 | 77.21 | 1,562,249 | +0.56(+0.72%) |
Oct 18, 2019 | 76.53 | 76.83 | 76.46 | 76.65 | 1,115,182 | -0.06(-0.08%) |
Oct 17, 2019 | 76.76 | 76.92 | 76.50 | 76.71 | 765,417 | +0.19(+0.25%) |
Oct 16, 2019 | 76.63 | 76.78 | 76.44 | 76.52 | 710,620 | -0.10(-0.12%) |
Oct 15, 2019 | 76.31 | 76.87 | 76.22 | 76.62 | 1,308,067 | +0.52(+0.68%) |
Oct 14, 2019 | 76.12 | 76.20 | 75.98 | 76.10 | 684,133 | -0.14(-0.18%) |
Oct 11, 2019 | 76.18 | 76.83 | 76.01 | 76.24 | 1,386,340 | +0.82(+1.09%) |
Oct 10, 2019 | 74.95 | 75.70 | 74.90 | 75.41 | 1,037,497 | +0.45(+0.60%) |
Oct 09, 2019 | 74.92 | 75.21 | 74.67 | 74.96 | 793,528 | +0.50(+0.68%) |
Oct 08, 2019 | 75.16 | 75.16 | 74.42 | 74.46 | 1,104,771 | -1.19(-1.57%) |
Oct 07, 2019 | 75.87 | 76.19 | 75.61 | 75.65 | 769,223 | -0.37(-0.49%) |
Oct 04, 2019 | 75.14 | 76.06 | 75.12 | 76.02 | 927,839 | +1.01(+1.34%) |
Oct 03, 2019 | 74.52 | 75.01 | 73.79 | 75.01 | 1,362,243 | +0.44(+0.59%) |
Oct 02, 2019 | 75.53 | 75.53 | 74.24 | 74.57 | 1,337,623 | -1.35(-1.78%) |
Oct 01, 2019 | 77.19 | 77.27 | 75.82 | 75.92 | 1,459,362 | -1.04(-1.35%) |
Sep 30, 2019 | 76.80 | 77.19 | 76.77 | 76.96 | 997,018 | +0.23(+0.31%) |
Sep 27, 2019 | 76.93 | 77.11 | 76.34 | 76.73 | 1,168,099 | +0.03(+0.05%) |
Sep 26, 2019 | 76.87 | 76.88 | 76.36 | 76.69 | 998,539 | -0.09(-0.11%) |
Sep 25, 2019 | 76.53 | 76.89 | 76.30 | 76.78 | 1,193,667 | +0.28(+0.36%) |
Sep 24, 2019 | 77.12 | 77.16 | 76.27 | 76.50 | 1,504,957 | -0.43(-0.56%) |
Sep 23, 2019 | 76.64 | 77.11 | 76.60 | 76.93 | 1,354,384 | +0.09(+0.12%) |
Sep 20, 2019 | 77.09 | 77.29 | 76.66 | 76.84 | 1,299,535 | -0.06(-0.08%) |
Sep 19, 2019 | 77.07 | 77.27 | 76.79 | 76.90 | 641,774 | -0.07(-0.09%) |
Sep 18, 2019 | 76.80 | 76.98 | 76.41 | 76.97 | 815,444 | +0.08(+0.10%) |
Sep 17, 2019 | 76.76 | 76.91 | 76.57 | 76.89 | 1,305,233 | +0.09(+0.12%) |
Sep 16, 2019 | 76.98 | 76.99 | 76.65 | 76.79 | 1,385,808 | -0.34(-0.45%) |
Sep 13, 2019 | 77.34 | 77.47 | 77.04 | 77.14 | 895,589 | -0.03(-0.03%) |
Sep 12, 2019 | 77.14 | 77.40 | 76.80 | 77.16 | 1,870,811 | +0.15(+0.20%) |
Sep 11, 2019 | 76.47 | 77.04 | 76.25 | 77.01 | 1,784,659 | +0.58(+0.75%) |
Sep 10, 2019 | 75.86 | 76.43 | 75.83 | 76.43 | 942,945 | +0.40(+0.52%) |
Sep 09, 2019 | 75.92 | 76.05 | 75.74 | 76.04 | 1,102,603 | +0.45(+0.59%) |
Sep 06, 2019 | 75.57 | 75.72 | 75.41 | 75.59 | 921,643 | +0.15(+0.19%) |
Sep 05, 2019 | 75.26 | 75.81 | 75.23 | 75.44 | 925,004 | +0.80(+1.07%) |
Sep 04, 2019 | 74.44 | 74.69 | 74.27 | 74.65 | 799,522 | +0.76(+1.02%) |